21,400€
5,94%
Echtzeit-Aktienkurs MIRION TECHNOL. DL-,0001
Bid:
Ask:
Aktienkurse zur MIRION TECHNOL. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 5,94% | - |
| 14.10.2025 | 20,60 | 20,80 | 20,20 | 20,20 | 1,51% | - |
| 13.10.2025 | 19,50 | 19,90 | 19,50 | 19,90 | 0,00% | - |
| 10.10.2025 | 19,80 | 19,90 | 19,80 | 19,90 | -1,49% | - |
| 09.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 08.10.2025 | 19,50 | 19,70 | 19,50 | 19,70 | -3,43% | - |
| 07.10.2025 | 19,40 | 20,40 | 19,40 | 20,40 | -2,86% | 1.470,00 |
| 06.10.2025 | 19,40 | 21,00 | 19,40 | 21,00 | 7,69% | 75,00 |
| 03.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 02.10.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 0,52% | - |
| 01.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -5,83% | - |
| 30.09.2025 | 19,50 | 20,60 | 18,90 | 20,60 | 3,52% | 289,00 |
| 29.09.2025 | 19,90 | 20,80 | 19,80 | 19,90 | 2,58% | 100,00 |
| 26.09.2025 | 18,00 | 19,40 | 18,00 | 19,40 | 3,19% | - |
| 25.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -9,62% | 60,00 |
| 24.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 23.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 22.09.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 19.09.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 8,42% | - |
| 18.09.2025 | 18,90 | 19,00 | 18,80 | 19,00 | -4,52% | - |
| 17.09.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 1,53% | - |
| 16.09.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 3,16% | - |
| 15.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 12.09.2025 | 18,40 | 18,60 | 18,40 | 18,60 | -0,53% | - |
| 11.09.2025 | 18,25 | 18,80 | 17,80 | 18,70 | 1,08% | - |
| 10.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 09.09.2025 | 19,20 | 19,55 | 18,35 | 18,45 | -4,40% | - |
| 08.09.2025 | 19,55 | 20,05 | 19,10 | 19,30 | 3,76% | - |
| 05.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 6,90% | - |
| 04.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 03.09.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 2,37% | - |
| 02.09.2025 | 17,20 | 17,30 | 16,90 | 16,90 | -1,17% | - |
| 01.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 29.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 1,16% | - |
| 28.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 27.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 26.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | - |
| 25.08.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 2,34% | - |
| 22.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 21.08.2025 | 17,10 | 17,10 | 16,80 | 16,80 | 2,44% | - |
| 20.08.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -4,09% | - |
| 19.08.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -1,16% | - |
| 18.08.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | - |
| 15.08.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -6,01% | - |
| 14.08.2025 | 18,60 | 18,60 | 18,30 | 18,30 | -3,17% | - |
| 13.08.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 4,42% | - |
| 12.08.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 2,26% | - |
| 11.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 08.08.2025 | 18,10 | 18,10 | 18,00 | 18,10 | -1,09% | - |
| 07.08.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 0,55% | - |
| 06.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 05.08.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 4,76% | - |
| 04.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 01.08.2025 | 18,00 | 18,00 | 17,00 | 17,00 | -12,82% | - |
| 31.07.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 2,63% | - |
| 30.07.2025 | 18,90 | 19,00 | 18,90 | 19,00 | -1,04% | - |
| 29.07.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 3,23% | - |
| 28.07.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 2,20% | - |
| 25.07.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 24.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 23.07.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -2,78% | - |
| 22.07.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -1,64% | - |
| 21.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 18.07.2025 | 18,30 | 18,30 | 18,20 | 18,20 | 0,55% | - |
| 17.07.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 4,02% | - |
| 16.07.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -0,57% | - |
| 15.07.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 2,34% | - |
| 14.07.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 1,18% | - |
| 11.07.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -2,87% | - |
| 10.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 09.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 08.07.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 07.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 04.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 03.07.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -1,17% | - |
| 02.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 01.07.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -2,20% | - |
| 30.06.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 0,00% | - |
| 27.06.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 0,55% | - |
| 26.06.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 25.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 24.06.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 3,57% | - |
| 23.06.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 1,82% | - |
| 20.06.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -1,20% | - |
| 19.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 18.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 17.06.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 1,76% | - |
| 16.06.2025 | 16,90 | 17,00 | 16,80 | 17,00 | -0,58% | - |
| 13.06.2025 | 17,30 | 17,30 | 17,10 | 17,10 | 1,18% | - |
| 12.06.2025 | 17,20 | 17,20 | 16,90 | 16,90 | 0,00% | - |
| 11.06.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -4,52% | - |
| 10.06.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 2,31% | - |
| 09.06.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,00% | - |
| 06.06.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 3,59% | - |
| 05.06.2025 | 16,80 | 16,80 | 16,70 | 16,70 | 0,00% | - |
| 04.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 03.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 02.06.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 30.05.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -2,96% | - |
| 29.05.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | - |